Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dolly Varden Silver (TSV: DV )

1.010 -0.050 (-4.72%)
Streaming Delayed Price Updated: 4:29 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Mar 28, 2018 0.7000 0.7100 0.6700 0.6800 41,500 -0.03(-4.23%)
Mar 27, 2018 0.7200 0.7200 0.7100 0.7100 46,640 -0.02(-2.74%)
Mar 26, 2018 0.7500 0.7500 0.7200 0.7300 108,000 +0.01(+1.39%)
Mar 23, 2018 0.7200 0.7400 0.7000 0.7200 257,333 +0.00(+0.00%)
Mar 22, 2018 0.7400 0.7400 0.7100 0.7200 49,250 +0.00(+0.00%)
Mar 21, 2018 0.7300 0.7500 0.7100 0.7200 121,900 +0.01(+1.41%)
Mar 20, 2018 0.7400 0.7400 0.7100 0.7100 28,900 -0.04(-5.33%)
Mar 19, 2018 0.7800 0.7800 0.7400 0.7500 74,900 -0.01(-1.32%)
Mar 16, 2018 0.7600 0.7600 0.7400 0.7600 18,260 +0.02(+2.70%)
Mar 15, 2018 0.7500 0.7800 0.7000 0.7400 96,200 -0.03(-3.90%)
Mar 14, 2018 0.7500 0.7700 0.7500 0.7700 5,000 +0.01(+1.32%)
Mar 13, 2018 0.7800 0.7800 0.7500 0.7600 127,900 -0.02(-2.56%)
Mar 12, 2018 0.7700 0.7800 0.7400 0.7800 121,900 +0.00(+0.00%)
Mar 09, 2018 0.7700 0.7800 0.7500 0.7800 44,400 +0.01(+1.30%)
Mar 08, 2018 0.7800 0.7800 0.7500 0.7700 8,000 +0.02(+2.67%)
Mar 07, 2018 0.7500 0.7500 0.7500 0.7500 1,700 -0.02(-2.60%)
Mar 06, 2018 0.7800 0.7800 0.7500 0.7700 35,400 -0.01(-1.28%)
Mar 05, 2018 0.7500 0.7800 0.7500 0.7800 22,700 +0.05(+6.85%)
Mar 02, 2018 0.7300 0.7300 0.7300 0.7300 36,500 -0.05(-6.41%)
Mar 01, 2018 0.7700 0.7900 0.7700 0.7800 11,300 -0.01(-1.27%)
Feb 28, 2018 0.7700 0.8000 0.7000 0.7900 91,389 +0.03(+3.95%)
Feb 27, 2018 0.7900 0.8100 0.7600 0.7600 35,100 -0.04(-5.00%)
Feb 26, 2018 0.8000 0.8000 0.7900 0.8000 25,350 +0.02(+2.56%)
Feb 23, 2018 0.7700 0.7800 0.7700 0.7800 8,800 +0.02(+2.63%)
Feb 22, 2018 0.8000 0.8000 0.7600 0.7600 7,750 +0.00(+0.00%)
Feb 21, 2018 0.7800 0.7800 0.7600 0.7600 16,105 -0.02(-2.56%)
Feb 20, 2018 0.7500 0.8200 0.7500 0.7800 19,425 +0.02(+2.63%)
Feb 16, 2018 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Feb 15, 2018 0.8100 0.8200 0.7800 0.7900 48,527 -0.01(-1.25%)
Feb 14, 2018 0.8000 0.8100 0.7500 0.8000 135,992 +0.02(+2.56%)
Feb 13, 2018 0.8000 0.8000 0.7800 0.7800 9,600 -0.01(-1.27%)
Feb 12, 2018 0.7500 0.8000 0.7200 0.7900 52,414 +0.06(+8.22%)
Feb 09, 2018 0.7400 0.7500 0.7300 0.7300 76,350 -0.02(-2.67%)
Feb 08, 2018 0.7500 0.7800 0.7500 0.7500 45,694 -0.02(-2.60%)
Feb 07, 2018 0.8000 0.8000 0.7700 0.7700 68,300 +0.00(+0.00%)
Feb 06, 2018 0.8100 0.8400 0.7400 0.7700 120,105 -0.03(-3.75%)
Feb 05, 2018 0.8200 0.8400 0.8000 0.8000 48,370 -0.06(-6.98%)
Feb 02, 2018 0.8200 0.8600 0.7800 0.8600 96,690 +0.02(+2.38%)
Feb 01, 2018 0.8800 0.8900 0.8200 0.8400 91,000 -0.05(-5.62%)
Jan 31, 2018 0.9000 0.9000 0.8500 0.8900 89,630 +0.00(+0.00%)
Jan 30, 2018 0.8800 0.8900 0.8300 0.8900 109,340 +0.01(+1.14%)
Jan 29, 2018 0.8800 0.9000 0.8700 0.8800 78,454 -0.01(-1.12%)
Jan 26, 2018 0.9100 0.9300 0.8600 0.8900 153,150 +0.00(+0.00%)
Jan 25, 2018 0.9000 0.9200 0.8500 0.8900 272,700 +0.00(+0.00%)
Jan 24, 2018 0.8700 1.040 0.8700 0.8900 754,414 +0.05(+5.95%)
Jan 23, 2018 0.8000 0.8400 0.7800 0.8400 114,832 +0.04(+5.00%)
Jan 22, 2018 0.8100 0.8400 0.7700 0.8000 272,025 +0.04(+5.26%)
Jan 19, 2018 0.7300 0.7800 0.7300 0.7600 134,729 +0.04(+5.56%)
Jan 18, 2018 0.7300 0.6900 0.7200 115,746 +0.03(+4.35%)
Jan 17, 2018 0.7200 0.7200 0.6900 0.6900 93,100 -0.02(-2.82%)
Jan 16, 2018 0.7100 0.7200 0.6800 0.7100 295,113 -0.02(-2.74%)
Jan 15, 2018 0.7500 0.7500 0.7200 0.7300 88,830 -0.02(-2.67%)
Jan 12, 2018 0.7500 0.7500 0.7400 0.7500 69,290 +0.02(+2.74%)
Jan 11, 2018 0.7500 0.7500 0.7300 0.7300 48,500 -0.01(-1.35%)
Jan 10, 2018 0.7700 0.7700 0.7300 0.7400 50,180 -0.03(-3.27%)
Jan 09, 2018 0.7800 0.7800 0.7600 0.7650 81,250 -0.03(-3.16%)
Jan 08, 2018 0.8100 0.8100 0.7400 0.7900 103,508 -0.01(-1.25%)
Jan 05, 2018 0.7700 0.8200 0.7700 0.8000 85,300 +0.04(+5.26%)
Jan 04, 2018 0.7400 0.8200 0.7400 0.7600 161,047 +0.04(+5.56%)
Jan 03, 2018 0.7200 0.7400 0.7200 0.7200 25,030 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.